Firstenergy Stock Price History
| FE Stock | USD 40.78 0.23 0.57% |
Below is the normalized historical share price chart for FirstEnergy extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of FirstEnergy stands at 40.78, as last reported on the 20th of July, with the highest price reaching 40.97 and the lowest price hitting 40.50 during the day.
If you're considering investing in FirstEnergy Stock, it is important to understand the factors that can impact its price. FirstEnergy secures Sharpe Ratio (or Efficiency) of -0.0201, which denotes the company had a -0.0201 % return per unit of risk over the last 3 months. FirstEnergy exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm FirstEnergy's Downside Deviation of 0.9472, mean deviation of 0.7057, and Coefficient Of Variation of 12738.16 to check the risk estimate we provide.
At present, FirstEnergy's Sale Purchase Of Stock is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 78.4 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 419.5 M. . As of July 20, 2025, Price To Sales Ratio is expected to decline to 1.03. In addition to that, Price Earnings Ratio is expected to decline to 15.27. FirstEnergy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of November 1997 | 200 Day MA 40.9551 | 50 Day MA 40.9104 | Beta 0.382 |
FirstEnergy | Build AI portfolio with FirstEnergy Stock |
Sharpe Ratio = -0.0201
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FE |
Estimated Market Risk
| 0.93 actual daily | 8 92% of assets are more volatile |
Expected Return
| -0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average FirstEnergy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of FirstEnergy by adding FirstEnergy to a well-diversified portfolio.
Price Book 1.8729 | Enterprise Value Ebitda 11.0834 | Price Sales 1.71 | Shares Float 546.6 M | Dividend Share 1.7 |
FirstEnergy Stock Price History Chart
There are several ways to analyze FirstEnergy Stock price data. The simplest method is using a basic FirstEnergy candlestick price chart, which shows FirstEnergy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 7, 2025 | 42.95 |
| Lowest Price | June 17, 2025 | 39.72 |
FirstEnergy July 20, 2025 Stock Price Synopsis
Various analyses of FirstEnergy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell FirstEnergy Stock. It can be used to describe the percentage change in the price of FirstEnergy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of FirstEnergy Stock.| FirstEnergy Price Action Indicator | 0.16 | |
| FirstEnergy Price Daily Balance Of Power | 0.49 | |
| FirstEnergy Price Rate Of Daily Change | 1.01 |
FirstEnergy July 20, 2025 Stock Price Analysis
FirstEnergy Stock Price History Data
The price series of FirstEnergy for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 3.23 with a coefficient of variation of 2.52. Under current investment horizon, the daily prices are spread out with arithmetic mean of 41.15. The median price for the last 90 days is 40.87. The company completed 1:3 stock split on 4th of April 2003. FirstEnergy completed dividends distribution on 2025-05-07.| Open | High | Low | Close | Volume | ||
07/20/2025 | 40.59 | 40.97 | 40.50 | 40.78 | ||
07/18/2025 | 40.59 | 40.97 | 40.50 | 40.78 | 2,733,542 | |
| 07/17/2025 | 40.18 | 40.79 | 40.17 | 40.55 | 3,283,719 | |
| 07/16/2025 | 40.43 | 40.51 | 40.01 | 40.30 | 4,042,313 | |
| 07/15/2025 | 40.46 | 40.84 | 40.28 | 40.43 | 7,022,788 | |
| 07/14/2025 | 40.36 | 40.65 | 40.13 | 40.46 | 2,988,532 | |
07/11/2025 | 40.20 | 40.55 | 40.07 | 40.39 | 2,197,683 | |
| 07/10/2025 | 39.98 | 40.59 | 39.98 | 40.53 | 3,030,028 | |
| 07/09/2025 | 39.89 | 40.23 | 39.72 | 40.15 | 3,009,847 | |
07/08/2025 | 39.71 | 39.99 | 39.34 | 39.89 | 4,738,301 | |
| 07/07/2025 | 39.83 | 39.96 | 39.59 | 39.84 | 3,535,262 | |
07/03/2025 | 39.73 | 39.95 | 39.43 | 39.88 | 2,417,082 | |
| 07/02/2025 | 40.12 | 40.25 | 39.67 | 39.76 | 5,212,179 | |
| 07/01/2025 | 40.30 | 40.60 | 39.92 | 40.38 | 5,381,415 | |
06/30/2025 | 39.76 | 40.28 | 39.69 | 40.26 | 6,173,619 | |
| 06/27/2025 | 39.98 | 40.27 | 39.74 | 39.90 | 6,653,257 | |
06/26/2025 | 40.07 | 40.19 | 39.70 | 39.93 | 4,549,666 | |
06/25/2025 | 40.35 | 40.44 | 39.91 | 39.92 | 3,770,867 | |
06/24/2025 | 40.28 | 40.72 | 40.21 | 40.51 | 4,365,973 | |
06/23/2025 | 40.00 | 40.41 | 39.94 | 40.32 | 4,255,471 | |
06/20/2025 | 39.76 | 40.17 | 39.74 | 39.91 | 5,596,299 | |
06/18/2025 | 39.80 | 39.83 | 39.60 | 39.74 | 3,306,394 | |
06/17/2025 | 39.76 | 39.98 | 39.28 | 39.72 | 6,457,501 | |
06/16/2025 | 40.42 | 40.55 | 39.59 | 39.79 | 5,818,995 | |
06/13/2025 | 40.76 | 40.90 | 40.23 | 40.34 | 3,850,514 | |
06/12/2025 | 40.36 | 40.83 | 40.27 | 40.67 | 6,275,171 | |
06/11/2025 | 40.09 | 40.27 | 39.93 | 40.21 | 5,705,502 | |
06/10/2025 | 39.74 | 40.14 | 39.45 | 40.11 | 14,783,030 | |
06/09/2025 | 39.95 | 40.57 | 39.73 | 39.82 | 13,326,909 | |
06/06/2025 | 40.65 | 40.85 | 40.42 | 40.65 | 2,722,223 | |
06/05/2025 | 40.89 | 40.97 | 40.63 | 40.73 | 2,418,615 | |
06/04/2025 | 41.28 | 41.39 | 40.85 | 40.87 | 2,796,529 | |
| 06/03/2025 | 41.50 | 41.58 | 41.00 | 41.24 | 4,795,381 | |
06/02/2025 | 41.59 | 41.73 | 41.28 | 41.50 | 2,960,887 | |
05/30/2025 | 41.67 | 42.05 | 41.45 | 41.94 | 4,922,381 | |
05/29/2025 | 41.05 | 41.80 | 40.97 | 41.70 | 3,303,713 | |
05/28/2025 | 41.84 | 41.98 | 41.01 | 41.19 | 3,811,213 | |
05/27/2025 | 42.39 | 42.40 | 42.00 | 42.10 | 3,535,328 | |
05/23/2025 | 42.44 | 42.44 | 41.51 | 42.11 | 4,250,831 | |
05/22/2025 | 42.17 | 42.32 | 41.86 | 41.99 | 3,692,891 | |
05/21/2025 | 42.67 | 42.73 | 42.21 | 42.27 | 2,873,846 | |
05/20/2025 | 42.85 | 43.04 | 42.61 | 42.73 | 3,858,533 | |
05/19/2025 | 42.51 | 42.85 | 42.42 | 42.85 | 3,148,343 | |
05/16/2025 | 42.35 | 42.68 | 42.13 | 42.68 | 4,413,549 | |
05/15/2025 | 41.49 | 42.46 | 41.40 | 42.44 | 6,339,680 | |
05/14/2025 | 41.14 | 41.29 | 40.62 | 41.14 | 6,368,860 | |
05/13/2025 | 41.72 | 41.90 | 41.15 | 41.23 | 4,443,349 | |
05/12/2025 | 42.19 | 42.33 | 41.57 | 41.72 | 5,177,350 | |
05/09/2025 | 42.57 | 42.74 | 42.28 | 42.51 | 2,162,505 | |
05/08/2025 | 42.83 | 42.98 | 42.38 | 42.49 | 3,159,085 | |
05/07/2025 | 42.71 | 43.24 | 42.60 | 42.95 | 3,152,240 | |
05/06/2025 | 42.71 | 43.02 | 42.57 | 42.73 | 3,626,200 | |
05/05/2025 | 42.95 | 42.99 | 42.16 | 42.65 | 3,127,700 | |
05/02/2025 | 42.51 | 42.77 | 42.25 | 42.65 | 3,779,600 | |
05/01/2025 | 42.53 | 42.68 | 42.16 | 42.31 | 4,704,700 | |
04/30/2025 | 42.63 | 42.74 | 41.86 | 42.44 | 5,607,900 | |
04/29/2025 | 42.19 | 42.72 | 42.01 | 42.63 | 4,527,800 | |
04/28/2025 | 41.85 | 42.37 | 41.63 | 42.28 | 5,096,300 | |
04/25/2025 | 42.10 | 42.36 | 41.63 | 41.90 | 5,278,300 | |
04/24/2025 | 42.16 | 42.56 | 41.68 | 41.84 | 7,356,300 | |
04/23/2025 | 42.28 | 42.58 | 41.60 | 42.13 | 7,528,000 |
About FirstEnergy Stock history
FirstEnergy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FirstEnergy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in FirstEnergy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing FirstEnergy stock prices may prove useful in developing a viable investing in FirstEnergy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 577 M | 419.5 M | |
| Net Income Applicable To Common Shares | 365.4 M | 325 M |
FirstEnergy Stock Technical Analysis
FirstEnergy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| All Next | Launch Module |
FirstEnergy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for FirstEnergy's price direction in advance. Along with the technical and fundamental analysis of FirstEnergy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FirstEnergy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0078 | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.14) | |||
| Sortino Ratio | (0.14) | |||
| Treynor Ratio | (0.01) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for FirstEnergy Stock analysis
When running FirstEnergy's price analysis, check to measure FirstEnergy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy FirstEnergy is operating at the current time. Most of FirstEnergy's value examination focuses on studying past and present price action to predict the probability of FirstEnergy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move FirstEnergy's price. Additionally, you may evaluate how the addition of FirstEnergy to your portfolios can decrease your overall portfolio volatility.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA |